[4974 東証1部] タカラバイオ 日足 時系列データ

[4974 東証1部] タカラバイオ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151560.001570.001539.001543.006432001000313900
2017-12-141528.001557.001518.001553.00629200972101600
2017-12-131508.001528.001508.001520.00384500584683200
2017-12-121500.001519.001499.001517.00420000634906700
2017-12-111500.001507.001488.001501.00281200421382400
2017-12-081468.001495.001468.001495.00331600492043400
2017-12-071468.001485.001467.001477.00235500347525800
2017-12-061481.001489.001462.001466.00315300464288700
2017-12-051480.001486.001464.001486.00286900423363600
2017-12-041495.001504.001483.001483.00292900437546300
2017-12-011485.001495.001478.001485.00288700428602700
2017-11-301490.001495.001478.001492.00296900441507400
2017-11-291490.001491.001478.001491.00221300328636200
2017-11-281498.001500.001478.001483.00190900283561900
2017-11-271504.001508.001493.001498.00218700328005600
2017-11-241493.001498.001483.001495.00353900528295900
2017-11-221489.001490.001468.001469.00372900550163400
2017-11-211503.001506.001487.001489.00274200409559100
2017-11-201520.001528.001499.001502.00464000701399700
2017-11-171502.001519.001493.001509.00460000693193800
2017-11-161461.001492.001456.001488.00303200447712200
2017-11-151493.001494.001460.001467.00395300582565100
2017-11-141475.001498.001468.001491.00297500441966700
2017-11-131490.001490.001473.001475.00258200381541200
2017-11-101496.001499.001482.001495.00291100434001400
2017-11-091520.001521.001482.001495.00642900964697100
2017-11-081548.001550.001503.001511.00503800764861200
2017-11-071519.001530.001506.001530.00346900527144800
2017-11-061517.001524.001506.001519.00393700596952200
2017-11-021506.001511.001494.001495.00242300363167600
2017-11-011510.001511.001495.001507.00308900464776100
2017-10-311505.001511.001498.001508.00300600452719400
2017-10-301490.001519.001488.001507.007835001181133900
2017-10-271485.001493.001477.001492.00266600396675000
2017-10-261480.001488.001476.001485.00322800478301300
2017-10-251522.001524.001475.001480.0010008001492322200
2017-10-241498.001531.001497.001528.006640001007839900
2017-10-231505.001508.001486.001492.00343400513094700
2017-10-201504.001517.001482.001488.007967001192180800
2017-10-191461.001467.001457.001462.00265200387353000
2017-10-181481.001482.001461.001465.00247000362720700
2017-10-171470.001474.001457.001469.00387400567723300
2017-10-161473.001481.001467.001470.00291000428327600
2017-10-131490.001490.001464.001473.00535600788569400
2017-10-121506.001513.001496.001497.00276500415539500
2017-10-111500.001519.001498.001506.00311400469271100
2017-10-101504.001509.001491.001495.00401100600817800
2017-10-061520.001527.001513.001515.00220000333896300
2017-10-051540.001552.001521.001523.00317200486854500
2017-10-041559.001566.001545.001547.00291800453290000
2017-10-031559.001568.001540.001555.00503800781875300
2017-10-021570.001581.001559.001570.006408001007080500
2017-09-291532.001558.001532.001549.00432700669494600
2017-09-281508.001533.001506.001530.00388200592030100
2017-09-271513.001520.001500.001503.00250200377339600
2017-09-261528.001534.001509.001512.00313500476087000
2017-09-251535.001545.001528.001529.00288400442840100
2017-09-221528.001533.001516.001529.00302500461482300
2017-09-211516.001534.001516.001524.00277100423265600
2017-09-201526.001527.001512.001513.00278200422857100
2017-09-191514.001528.001507.001527.00407900619629900
2017-09-151482.001512.001478.001512.00470400704660300
2017-09-141477.001488.001469.001478.00236800350131200
2017-09-131472.001476.001461.001474.00199900293804300
2017-09-121475.001482.001457.001469.00257200377879200
2017-09-111453.001476.001453.001464.00294400432037200
2017-09-081443.001453.001431.001431.00273900394615500
2017-09-071480.001481.001447.001449.00235300343810400
2017-09-061429.001465.001420.001461.00307900446479600
2017-09-051480.001482.001441.001445.00394200573469900
2017-09-041494.001495.001467.001474.00424000626652000
2017-09-011504.001533.001503.001508.00571100864296900
2017-08-311485.001496.001481.001492.00383000571406500
2017-08-301448.001483.001448.001476.00333700490990900
2017-08-291458.001459.001433.001449.00348900504100100
2017-08-281482.001485.001467.001472.00324800479709100
2017-08-251450.001465.001446.001461.00256200373610400
2017-08-241435.001452.001430.001442.00219700317190900
2017-08-231450.001452.001435.001441.00199800287685800
2017-08-221425.001442.001417.001437.00213600306049500
2017-08-211425.001430.001417.001419.00220300313172000
2017-08-181438.001438.001420.001422.00282900403825200
2017-08-171449.001456.001441.001452.00276500400746700
2017-08-161428.001447.001421.001446.00259800373430800
2017-08-151436.001441.001424.001434.00303300434870100
2017-08-141407.001426.001397.001425.00348700493187900
2017-08-101439.001442.001417.001422.00345200492162500
2017-08-091452.001452.001423.001440.00449600644851700
2017-08-081454.001456.001441.001450.00313900454450900
2017-08-071470.001470.001450.001454.00309300450224300
2017-08-041447.001461.001445.001457.00303600441550300
2017-08-031465.001470.001441.001449.00457200662469700
2017-08-021446.001462.001441.001458.00545100792074200
2017-08-011490.001490.001439.001448.009593001395442300
2017-07-311509.001510.001483.001486.00596200889430200
2017-07-281551.001566.001507.001511.006585001007827100
2017-07-271577.001604.001577.001580.00229600365088000
2017-07-261589.001599.001583.001590.00235100374427400
2017-07-251601.001603.001578.001578.00344400546947100
2017-07-241610.001616.001599.001609.00231700372487200
2017-07-211641.001647.001620.001622.00287500469027000
2017-07-201633.001653.001629.001647.006423001055610200
2017-07-191584.001624.001584.001622.006573001059633100
2017-07-181588.001595.001576.001584.00257800408202900
2017-07-141580.001610.001574.001590.00549000874257100
2017-07-131570.001585.001570.001578.00259500409389800
2017-07-121571.001578.001559.001564.00220500345447700
2017-07-111552.001575.001550.001572.00267500419610100
2017-07-101550.001555.001529.001549.00281300434162700
2017-07-071549.001555.001543.001544.00178600276233500
2017-07-061563.001575.001551.001562.00238700372705900
2017-07-051537.001565.001534.001565.00279500433822700
2017-07-041570.001571.001543.001546.00314300489013600
2017-07-031565.001575.001555.001560.00253900397761800
2017-06-301560.001572.001555.001568.00251900393893600
2017-06-291562.001577.001550.001577.00248400389128200
2017-06-281581.001581.001549.001553.00363000567172800
2017-06-271571.001586.001559.001581.00413500651460900
2017-06-261553.001577.001551.001573.00274800431026800
2017-06-231568.001575.001547.001553.00360600563207600
2017-06-221560.001571.001557.001558.00386600604871400
2017-06-211540.001564.001532.001550.00561300871144200
2017-06-201569.001575.001546.001548.00453600707302500
2017-06-191533.001564.001533.001562.00387900602083000
2017-06-161525.001542.001521.001530.00313900480276100
2017-06-151528.001529.001508.001523.00292400444280000
2017-06-141524.001540.001522.001523.00484500740906500
2017-06-131490.001516.001490.001516.00338700510222400
2017-06-121488.001507.001485.001496.00277200414915700
2017-06-091495.001499.001480.001491.00376000559080900
2017-06-081497.001509.001487.001499.00344000515402500
2017-06-071495.001499.001486.001494.00293000437091500
2017-06-061522.001522.001496.001497.00365200549303500
2017-06-051530.001531.001515.001529.00264900403446000
2017-06-021530.001534.001515.001530.00493200751745300
2017-06-011506.001524.001506.001515.00265700402042300
2017-05-311528.001528.001505.001511.00400800605306900
2017-05-301522.001531.001502.001528.00617600936940900
2017-05-291500.001504.001483.001488.00439800656533700
2017-05-261522.001528.001504.001506.00368300556662000
2017-05-251525.001528.001518.001519.00229600349549300
2017-05-241543.001547.001519.001520.00358100547438300
2017-05-231528.001545.001527.001532.00298800458832900
2017-05-221540.001549.001528.001531.00301000461985000
2017-05-191569.001569.001541.001545.00304300472391000
2017-05-181565.001582.001558.001574.00250500393376000
2017-05-171589.001594.001580.001592.00264700420276700
2017-05-161595.001615.001594.001600.00498900798942600
2017-05-151592.001592.001568.001588.00473400748664700
2017-05-121565.001593.001560.001593.00607400960881700
2017-05-111555.001569.001546.001566.00402600628393900
2017-05-101515.001550.001500.001550.009086001385652400
2017-05-091555.001571.001538.001548.00493300766457300
2017-05-081513.001542.001512.001542.00414000634776600
2017-05-021515.001526.001495.001503.00428000644932100
2017-05-011537.001540.001500.001510.00358000541551800
2017-04-281557.001567.001527.001533.00420600647134900
2017-04-271550.001570.001538.001545.0016499002558600200
2017-04-261543.001558.001529.001547.00474100731174800
2017-04-251537.001545.001522.001531.00351500538654400
2017-04-241573.001580.001542.001542.00321500500092300
2017-04-211530.001572.001530.001568.00455200709773000
2017-04-201515.001533.001508.001525.00175500267119700
2017-04-191506.001545.001505.001516.00278200424922200
2017-04-181525.001529.001509.001520.00269200408753600
2017-04-171478.001518.001478.001514.00272800411081800
2017-04-141491.001503.001480.001485.00221200329765400
2017-04-131480.001505.001473.001499.00386500575797000
2017-04-121496.001507.001474.001486.00397600590936900
2017-04-111511.001537.001501.001509.00351200532302000
2017-04-101503.001533.001502.001511.00363300551115400
2017-04-071510.001524.001490.001510.00282800426869500
2017-04-061533.001535.001498.001509.00319200482814900
2017-04-051528.001549.001516.001533.00233900358211000
2017-04-041539.001557.001518.001528.00376800578929100
2017-04-031530.001552.001520.001551.00439200676095000
2017-03-311553.001557.001528.001528.00244000375602800
2017-03-301574.001577.001536.001544.00179300278560900
2017-03-291582.001582.001560.001575.00223500351833600
2017-03-281530.001556.001530.001556.00205100316931600
2017-03-271530.001540.001520.001521.00187200285652000
2017-03-241545.001550.001532.001547.00228700352385600
2017-03-231532.001535.001517.001523.00173200263938200
2017-03-221545.001557.001532.001532.00249300384046100
2017-03-211555.001573.001552.001569.00254200397724600
2017-03-171580.001580.001555.001562.00401500627780700
2017-03-161575.001591.001574.001589.00246500390622600
2017-03-151612.001612.001576.001581.00454200720963000
2017-03-141608.001621.001590.001620.00406300652323400
2017-03-131609.001660.001606.001624.007484001223108200
2017-03-101580.001604.001577.001600.00371400591798200
2017-03-091568.001577.001563.001574.00156500246057200
2017-03-081562.001566.001553.001565.00223000347807200
2017-03-071593.001594.001561.001567.00224300352809100
2017-03-061581.001589.001574.001580.00163300258030300
2017-03-031585.001594.001576.001582.00201000318349700
2017-03-021595.001595.001579.001587.00238900379198200
2017-03-011582.001595.001568.001586.00266300421779300
2017-02-281577.001597.001571.001575.00348200551892300
2017-02-271570.001576.001558.001567.00297000465687800
2017-02-241575.001590.001563.001578.00316200498744700
2017-02-231576.001578.001562.001577.00242800381215800
2017-02-221570.001576.001560.001573.00280400439578500
2017-02-211550.001570.001550.001566.00309500483714500
2017-02-201547.001554.001540.001544.00168200259964500
2017-02-171519.001553.001512.001547.00294700453962200
2017-02-161525.001530.001512.001524.00252300383837900
2017-02-151547.001547.001529.001535.00227600349498700
2017-02-141553.001563.001536.001536.00330400510072100
2017-02-131567.001568.001544.001557.00275300427652200
2017-02-101540.001557.001531.001557.00377700583246800
2017-02-091545.001554.001528.001532.00267400410843200
2017-02-081557.001565.001544.001551.00167300259676500
2017-02-071555.001569.001546.001557.00277100431463700
2017-02-061588.001592.001565.001581.00236900373316200
2017-02-031580.001602.001573.001579.00299900475304100
2017-02-021595.001625.001585.001585.00598500959376600
2017-02-011590.001610.001577.001586.00587600934514300
2017-01-311641.001664.001602.001602.0011750001914788000
2017-01-301592.001626.001578.001614.00611000978253200
2017-01-271611.001624.001591.001591.00379900608578300
2017-01-261630.001630.001605.001614.00369300597638900
2017-01-251615.001622.001598.001600.00343400552341400
2017-01-241601.001638.001587.001588.006929001115856200
2017-01-231593.001606.001578.001578.00360500572677700
2017-01-201606.001629.001587.001614.00456600736243800
2017-01-191644.001644.001603.001611.00459500743795800
2017-01-181620.001649.001607.001616.007813001271079800
2017-01-171614.001663.001592.001646.0016543002707149000
2017-01-161583.001586.001551.001557.00291400455312000
2017-01-131550.001579.001545.001574.00330800519069400
2017-01-121620.001623.001567.001569.00510100808823700
2017-01-111611.001612.001587.001595.00311300497103400
2017-01-101601.001629.001596.001611.00520600841012200
2017-01-061602.001605.001586.001601.00378200604102600
2017-01-051600.001604.001586.001604.00411700658233300
2017-01-041595.001608.001582.001592.00594300947281700
2016-12-301525.001580.001525.001570.00580400905088600
2016-12-291521.001543.001512.001530.00616400942217200
2016-12-281495.001548.001491.001547.0016886002577112300
2016-12-271430.001445.001424.001435.00351700504561800
2016-12-261421.001437.001420.001425.00334100477322200
2016-12-221425.001433.001416.001422.00274300390723000
2016-12-211470.001474.001435.001440.00385300558403100
2016-12-201461.001473.001457.001461.00299000437968300
2016-12-191510.001515.001457.001460.006845001009869000
2016-12-161490.001524.001455.001523.0017218002588112900
2016-12-151433.001437.001423.001430.00198500283685000
2016-12-141445.001447.001426.001428.00244400350133500
2016-12-131428.001442.001421.001442.00375300538438800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter